579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230908,183600,232545100,20900,20900,20900,20900,600
|
|
20230908,183500,232545100,20900,20900,20900,20900,0
|
|
20230908,183400,232545100,20900,20900,20900,20900,0
|
|
20230908,183300,232545100,20900,20900,20900,20900,0
|
|
20230908,183200,232545100,20900,20900,20900,20900,0
|
|
20230908,183100,232545100,20900,20900,20900,20900,0
|
|
20230908,183000,232545100,20900,20900,20900,20900,0
|
|
20230908,182900,232545100,20900,20900,20900,20900,0
|
|
20230908,182800,232545100,20900,20900,20900,20900,0
|
|
20230908,182700,232545100,20900,20900,20900,20900,0
|
|
20230908,182600,232545100,20900,20900,20900,20900,0
|
|
20230908,182500,232545100,20900,20900,20900,20900,0
|
|
20230908,182400,232545100,20900,20900,20900,20900,0
|
|
20230908,182300,232545100,20900,20900,20900,20900,0
|
|
20230908,182200,232545100,20900,20900,20900,20900,0
|
|
20230908,182100,232545100,20900,20900,20900,20900,0
|
|
20230908,182000,232545100,20900,20900,20900,20900,0
|
|
20230908,181900,232545100,20900,20900,20900,20900,0
|
|
20230908,181800,232545100,20900,20900,20900,20900,0
|
|
20230908,181700,232545100,20900,20900,20900,20900,0
|
|
20230908,181600,232545100,20900,20900,20900,20900,0
|
|
20230908,181500,232545100,20900,20900,20900,20900,0
|
|
20230908,181400,232545100,20900,20900,20900,20900,0
|
|
20230908,181300,232545100,20900,20900,20900,20900,0
|
|
20230908,181200,232545100,20900,20900,20900,20900,0
|
|
20230908,181100,232545100,20900,20900,20900,20900,0
|
|
20230908,181000,232545100,20900,20900,20900,20900,0
|
|
20230908,180900,232545100,20900,20900,20900,20900,0
|
|
20230908,180800,232545100,20900,20900,20900,20900,0
|
|
20230908,180700,232545100,20900,20900,20900,20900,0
|
|
20230908,180600,232545100,20900,20900,20900,20900,600
|
|
20230908,180500,232545100,20900,20900,20900,20900,0
|
|
20230908,180400,232545100,20900,20900,20900,20900,0
|
|
20230908,180300,232545100,20900,20900,20900,20900,0
|
|
20230908,180200,232545100,20900,20900,20900,20900,0
|
|
20230908,180100,232545100,20900,20900,20900,20900,0
|
|
20230908,180000,232545100,20900,20900,20900,20900,0
|
|
20230908,175900,232545100,20900,20900,20900,20900,0
|
|
20230908,175800,232545100,20900,20900,20900,20900,0
|
|
20230908,175700,232545100,20900,20900,20900,20900,0
|
|
20230908,175600,232545100,20900,20900,20900,20900,0
|
|
20230908,175500,232545100,20900,20900,20900,20900,0
|
|
20230908,175400,232545100,20900,20900,20900,20900,0
|
|
20230908,175300,232545100,20900,20900,20900,20900,0
|
|
20230908,175200,232545100,20900,20900,20900,20900,0
|
|
20230908,175100,232545100,20900,20900,20900,20900,0
|
|
20230908,175000,232545100,20900,20900,20900,20900,0
|
|
20230908,174900,232545100,20900,20900,20900,20900,0
|
|
20230908,174800,232545100,20900,20900,20900,20900,0
|
|
20230908,174700,232545100,20900,20900,20900,20900,0
|
|
20230908,174600,232545100,20900,20900,20900,20900,0
|
|
20230908,174500,232545100,20900,20900,20900,20900,0
|
|
20230908,174400,232545100,20900,20900,20900,20900,0
|
|
20230908,174300,232545100,20900,20900,20900,20900,0
|
|
20230908,174200,232545100,20900,20900,20900,20900,0
|
|
20230908,174100,232545100,20900,20900,20900,20900,0
|
|
20230908,174000,232545100,20900,20900,20900,20900,0
|
|
20230908,173900,232545100,20900,20900,20900,20900,0
|
|
20230908,173800,232545100,20900,20900,20900,20900,0
|
|
20230908,173700,232545100,20900,20900,20900,20900,0
|
|
20230908,173600,232545100,20900,20900,20900,20900,600
|
|
20230908,173500,232545100,20900,20900,20900,20900,0
|
|
20230908,173400,232545100,20900,20900,20900,20900,0
|
|
20230908,173300,232545100,20900,20900,20900,20900,0
|
|
20230908,173200,232545100,20900,20900,20900,20900,0
|
|
20230908,173100,232545100,20900,20900,20900,20900,0
|
|
20230908,173000,232545100,20900,20900,20900,20900,0
|
|
20230908,172900,232545100,20900,20900,20900,20900,0
|
|
20230908,172800,232545100,20900,20900,20900,20900,0
|
|
20230908,172700,232545100,20900,20900,20900,20900,0
|
|
20230908,172600,232545100,20900,20900,20900,20900,0
|
|
20230908,172500,232545100,20900,20900,20900,20900,0
|
|
20230908,172400,232545100,20900,20900,20900,20900,0
|
|
20230908,172300,232545100,20900,20900,20900,20900,0
|
|
20230908,172200,232545100,20900,20900,20900,20900,0
|
|
20230908,172100,232545100,20900,20900,20900,20900,0
|
|
20230908,172000,232545100,20900,20900,20900,20900,0
|
|
20230908,171900,232545100,20900,20900,20900,20900,0
|
|
20230908,171800,232545100,20900,20900,20900,20900,0
|
|
20230908,171700,232545100,20900,20900,20900,20900,0
|
|
20230908,171600,232545100,20900,20900,20900,20900,0
|
|
20230908,171500,232545100,20900,20900,20900,20900,0
|
|
20230908,171400,232545100,20900,20900,20900,20900,0
|
|
20230908,171300,232545100,20900,20900,20900,20900,0
|
|
20230908,171200,232545100,20900,20900,20900,20900,0
|
|
20230908,171100,232545100,20900,20900,20900,20900,0
|
|
20230908,171000,232545100,20900,20900,20900,20900,0
|
|
20230908,170900,232545100,20900,20900,20900,20900,0
|
|
20230908,170800,232545100,20900,20900,20900,20900,0
|
|
20230908,170700,232545100,20900,20900,20900,20900,0
|
|
20230908,170600,232545100,20900,20900,20900,20900,600
|
|
20230908,170500,232545100,20900,20900,20900,20900,0
|
|
20230908,170400,232545100,20900,20900,20900,20900,0
|
|
20230908,170300,232545100,20900,20900,20900,20900,0
|
|
20230908,170200,232545100,20900,20900,20900,20900,0
|
|
20230908,170100,232545100,20900,20900,20900,20900,0
|
|
20230908,170000,232545100,20900,20900,20900,20900,0
|
|
20230908,165900,232545100,20900,20900,20900,20900,0
|
|
20230908,165800,232545100,20900,20900,20900,20900,0
|
|
20230908,165700,232545100,20900,20900,20900,20900,0
|
|
20230908,165600,232545100,20900,20900,20900,20900,0
|
|
20230908,165500,232545100,20900,20900,20900,20900,0
|
|
20230908,165400,232545100,20900,20900,20900,20900,0
|
|
20230908,165300,232545100,20900,20900,20900,20900,0
|
|
20230908,165200,232545100,20900,20900,20900,20900,0
|
|
20230908,165100,232545100,20900,20900,20900,20900,0
|
|
20230908,165000,232545100,20900,20900,20900,20900,0
|
|
20230908,164900,232545100,20900,20900,20900,20900,0
|
|
20230908,164800,232545100,20900,20900,20900,20900,0
|
|
20230908,164700,232545100,20900,20900,20900,20900,0
|
|
20230908,164600,232545100,20900,20900,20900,20900,0
|
|
20230908,164500,232545100,20900,20900,20900,20900,0
|
|
20230908,164400,232545100,20900,20900,20900,20900,0
|
|
20230908,164300,232545100,20900,20900,20900,20900,0
|
|
20230908,164200,232545100,20900,20900,20900,20900,0
|
|
20230908,164100,232545100,20900,20900,20900,20900,0
|
|
20230908,164000,232545100,20900,20900,20900,20900,0
|
|
20230908,163900,232545100,20900,20900,20900,20900,0
|
|
20230908,163800,232545100,20900,20900,20900,20900,0
|
|
20230908,163700,232545100,20900,20900,20900,20900,0
|
|
20230908,163600,232545100,20900,20900,20900,20900,600
|
|
20230908,163500,232545100,20900,20900,20900,20900,0
|
|
20230908,163400,232545100,20900,20900,20900,20900,0
|
|
20230908,163300,232545100,20900,20900,20900,20900,0
|
|
20230908,163200,232545100,20900,20900,20900,20900,0
|
|
20230908,163100,232545100,20900,20900,20900,20900,0
|
|
20230908,163000,232545100,20900,20900,20900,20900,0
|
|
20230908,162900,232545100,20900,20900,20900,20900,0
|
|
20230908,162800,232545100,20900,20900,20900,20900,0
|
|
20230908,162700,232545100,20900,20900,20900,20900,0
|
|
20230908,162600,232545100,20900,20900,20900,20900,0
|
|
20230908,162500,232545100,20900,20900,20900,20900,0
|
|
20230908,162400,232545100,20900,20900,20900,20900,0
|
|
20230908,162300,232545100,20900,20900,20900,20900,0
|
|
20230908,162200,232545100,20900,20900,20900,20900,0
|
|
20230908,162100,232545100,20900,20900,20900,20900,0
|
|
20230908,162000,232545100,20900,20900,20900,20900,0
|
|
20230908,161900,232545100,20900,20900,20900,20900,0
|
|
20230908,161800,232545100,20900,20900,20900,20900,0
|
|
20230908,161700,232545100,20900,20900,20900,20900,0
|
|
20230908,161600,232545100,20900,20900,20900,20900,0
|
|
20230908,161500,232545100,20900,20900,20900,20900,0
|
|
20230908,161400,232545100,20900,20900,20900,20900,0
|
|
20230908,161300,232545100,20900,20900,20900,20900,0
|
|
20230908,161200,232545100,20900,20900,20900,20900,0
|
|
20230908,161100,232545100,20900,20900,20900,20900,0
|
|
20230908,161000,232545100,20900,20900,20900,20900,0
|
|
20230908,160900,232545100,20900,20900,20900,20900,0
|
|
20230908,160800,232545100,20900,20900,20900,20900,0
|
|
20230908,160700,232545100,20900,20900,20900,20900,0
|
|
20230908,160600,232545100,20900,20900,20900,20900,600
|
|
20230908,160500,232545100,20900,20900,20900,20900,0
|
|
20230908,160400,232545100,20900,20900,20900,20900,0
|
|
20230908,160300,232545100,20900,20900,20900,20900,0
|
|
20230908,160200,232545100,20900,20900,20900,20900,0
|
|
20230908,160100,232545100,20900,20900,20900,20900,0
|
|
20230908,160000,232545100,20900,20900,20900,20900,0
|
|
20230908,155900,232545100,20900,20900,20900,20900,0
|
|
20230908,155800,232545100,20900,20900,20900,20900,0
|
|
20230908,155700,232545100,20900,20900,20900,20900,0
|
|
20230908,155600,232545100,20900,20900,20900,20900,0
|
|
20230908,155500,232545100,20900,20900,20900,20900,0
|
|
20230908,155400,232545100,20900,20900,20900,20900,0
|
|
20230908,155300,232545100,20900,20900,20900,20900,0
|
|
20230908,155200,232545100,20900,20900,20900,20900,0
|
|
20230908,155100,232545100,20900,20900,20900,20900,0
|
|
20230908,155000,232545100,20900,20900,20900,20900,0
|
|
20230908,154900,232545100,20900,20900,20900,20900,0
|
|
20230908,154800,232545100,20900,20900,20900,20900,0
|
|
20230908,154700,232545100,20900,20900,20900,20900,0
|
|
20230908,154600,232545100,20900,20900,20900,20900,0
|
|
20230908,154500,232545100,20900,20900,20900,20900,0
|
|
20230908,154400,232545100,20900,20900,20900,20900,0
|
|
20230908,154300,232545100,20900,20900,20900,20900,0
|
|
20230908,154200,232545100,20900,20900,20900,20900,0
|
|
20230908,154100,232545100,20900,20900,20900,20900,0
|
|
20230908,154000,232545100,20900,20900,20900,20900,0
|
|
20230908,153900,232545100,20900,20900,20900,20900,0
|
|
20230908,153800,232545100,20900,20900,20900,20900,0
|
|
20230908,153700,232545100,20900,20900,20900,20900,0
|
|
20230908,153600,232545100,20900,20900,20900,20900,600
|
|
20230908,153500,232545100,20900,20900,20900,20900,0
|
|
20230908,153400,232545100,20900,20900,20900,20900,0
|
|
20230908,153300,232545100,20900,20900,20900,20900,0
|
|
20230908,153200,232545100,20900,20900,20900,20900,0
|
|
20230908,153100,232545100,20900,20900,20900,20900,0
|
|
20230908,153000,232545100,20900,20900,20900,20900,600
|
|
20230908,152900,220005100,20850,20850,20850,20850,0
|
|
20230908,152800,220005100,20850,20850,20850,20850,0
|
|
20230908,152700,220005100,20850,20850,20850,20850,0
|
|
20230908,152600,220005100,20850,20850,20850,20850,0
|
|
20230908,152500,220005100,20850,20850,20850,20850,0
|
|
20230908,152400,220005100,20850,20850,20850,20850,0
|
|
20230908,152300,220005100,20850,20850,20850,20850,0
|
|
20230908,152200,220005100,20850,20850,20850,20850,0
|
|
20230908,152100,220005100,20850,20850,20850,20850,0
|
|
20230908,152000,220005100,20850,20850,20850,20850,0
|
|
20230908,151900,220005100,20850,20850,20850,20850,6
|
|
20230908,151800,219880000,20900,20900,20900,20900,0
|
|
20230908,151700,219880000,20900,20900,20900,20800,175
|
|
20230908,151600,216238900,20850,20800,20850,20800,10
|
|
20230908,151500,216030500,20850,20850,20850,20850,147
|
|
20230908,151400,212965550,20900,20850,20900,20850,63
|
|
20230908,151300,211651500,20850,20850,20900,20850,12
|
|
20230908,151200,211400850,20850,20900,20900,20850,7
|
|
20230908,151100,211254700,20850,20850,20850,20850,1
|
|
20230908,151000,211233850,20800,20750,20800,20750,6
|
|
20230908,150900,211109150,20850,20850,20850,20850,10
|
|
20230908,150800,210900650,20750,20800,20850,20750,6
|
|
20230908,150700,210775900,20800,20800,20850,20800,11
|
|
20230908,150600,210546750,20800,20800,20800,20800,3
|
|
20230908,150500,210484350,20800,20850,20850,20800,5
|
|
20230908,150400,210380150,20850,20800,20850,20800,15
|
|
20230908,150300,210067700,20850,20850,20850,20850,14
|
|
20230908,150200,209775800,20800,20850,20850,20800,14
|
|
20230908,150100,209484150,20850,20850,20850,20850,5
|
|
20230908,150000,209379900,20800,20850,20850,20800,10
|
|
20230908,145900,209171600,20850,20750,20850,20750,7
|
|
20230908,145800,209025850,20850,20850,20850,20850,3
|
|
20230908,145700,208963300,20800,20850,20850,20800,15
|
|
20230908,145600,208650750,20800,20800,20800,20800,4
|
|
20230908,145500,208567550,20850,20850,20850,20850,7
|
|
20230908,145400,208421600,20800,20850,20850,20800,15
|
|
20230908,145300,208109050,20800,20800,20800,20800,0
|
|
20230908,145200,208109050,20800,20850,20850,20800,6
|
|
20230908,145100,207984050,20800,20850,20850,20800,12
|
|
20230908,145000,207734100,20850,20850,20850,20850,5
|
|
20230908,144900,207629850,20800,20800,20800,20800,4
|
|
20230908,144800,207546650,20800,20800,20800,20800,12
|
|
20230908,144700,207297050,20850,20850,20850,20850,12
|
|
20230908,144600,207046850,20750,20800,20800,20750,98
|
|
20230908,144500,205009800,20800,20800,20800,20800,7
|
|
20230908,144400,204864200,20800,20800,20800,20750,15
|
|
20230908,144300,204552350,20750,20750,20750,20750,7
|
|
20230908,144200,204407100,20800,20800,20800,20800,7
|
|
20230908,144100,204261500,20800,20800,20800,20750,17
|
|
20230908,144000,203908250,20800,20800,20800,20800,5
|
|
20230908,143900,203804250,20750,20800,20800,20750,19
|
|
20230908,143800,203409800,20800,20800,20800,20750,51
|
|
20230908,143700,202351050,20800,20750,20800,20750,131
|
|
20230908,143600,199632500,20800,20850,20850,20800,7
|
|
20230908,143500,199486700,20850,20800,20850,20800,16
|
|
20230908,143400,199153250,20850,20850,20850,20850,3
|
|
20230908,143300,199090700,20800,20850,20850,20800,14
|
|
20230908,143200,198799100,20850,20850,20850,20850,0
|
|
20230908,143100,198799100,20850,20850,20850,20800,14
|
|
20230908,143000,198507400,20850,20850,20850,20800,14
|
|
20230908,142900,198215700,20850,20850,20850,20850,0
|
|
20230908,142800,198215700,20850,20850,20850,20800,18
|
|
20230908,142700,197840550,20800,20800,20800,20800,4
|
|
20230908,142600,197757350,20850,20850,20850,20850,4
|
|
20230908,142500,197673950,20850,20800,20850,20800,11
|
|
20230908,142400,197444850,20750,20750,20750,20750,1
|
|
20230908,142300,197424100,20800,20850,20850,20800,10
|
|
20230908,142200,197215700,20800,20850,20850,20800,9
|
|
20230908,142100,197028300,20850,20850,20850,20850,0
|
|
20230908,142000,197028300,20850,20850,20850,20800,15
|
|
20230908,141900,196715850,20800,20800,20800,20800,19
|
|
20230908,141800,196320650,20850,20800,20850,20800,58
|
|
20230908,141700,195113850,20800,20850,20850,20800,9
|
|
20230908,141600,194926500,20850,20850,20850,20850,0
|
|
20230908,141500,194926500,20850,20850,20850,20800,20
|
|
20230908,141400,194509650,20800,20850,20850,20800,9
|
|
20230908,141300,194322300,20850,20850,20850,20850,5
|
|
20230908,141200,194218050,20850,20850,20850,20800,15
|
|
20230908,141100,193905500,20850,20850,20850,20850,6
|
|
20230908,141000,193780400,20800,20850,20850,20800,8
|
|
20230908,140900,193613850,20850,20850,20850,20800,16
|
|
20230908,140800,193280500,20850,20850,20850,20850,4
|
|
20230908,140700,193197100,20850,20800,20850,20800,9
|
|
20230908,140600,193009750,20850,20800,20850,20800,19
|
|
20230908,140500,192613750,20850,20850,20850,20850,0
|
|
20230908,140400,192613750,20850,20800,20850,20800,10
|
|
20230908,140300,192405550,20850,20850,20850,20850,12
|
|
20230908,140200,192155350,20850,20800,20850,20800,10
|
|
20230908,140100,191947200,20850,20800,20850,20800,23
|
|
20230908,140000,191468300,20800,20800,20800,20800,5
|
|
20230908,135900,191364300,20800,20800,20850,20800,39
|
|
20230908,135800,190552600,20850,20800,20850,20800,14
|
|
20230908,135700,190260950,20850,20850,20850,20850,0
|
|
20230908,135600,190260950,20850,20850,20850,20800,19
|
|
20230908,135500,189865000,20850,20850,20850,20850,0
|
|
20230908,135400,189865000,20850,20800,20850,20800,10
|
|
20230908,135300,189656800,20850,20800,20850,20800,18
|
|
20230908,135200,189281650,20850,20850,20850,20850,0
|
|
20230908,135100,189281650,20850,20850,20850,20800,17
|
|
20230908,135000,188927500,20850,20850,20850,20850,10
|
|
20230908,134900,188719000,20800,20850,20850,20800,7
|
|
20230908,134800,188573200,20850,20800,20850,20800,9
|
|
20230908,134700,188385850,20850,20850,20850,20850,6
|
|
20230908,134600,188260750,20850,20850,20850,20800,17
|
|
20230908,134500,187906650,20850,20850,20850,20800,56
|
|
20230908,134400,186739900,20900,20900,20900,20900,4
|
|
20230908,134300,186656300,20900,20850,20900,20850,17
|
|
20230908,134200,186301300,20900,20900,20900,20900,13
|
|
20230908,134100,186029600,20850,20900,20900,20850,14
|
|
20230908,134000,185737350,20900,20850,20900,20850,14
|
|
20230908,133900,185444900,20900,20900,20900,20900,7
|
|
20230908,133800,185298600,20850,20850,20850,20850,3
|
|
20230908,133700,185236050,20900,20850,20900,20850,10
|
|
20230908,133600,185027200,20900,20900,20900,20900,6
|
|
20230908,133500,184901800,20850,20850,20850,20850,4
|
|
20230908,133400,184818400,20900,20900,20900,20900,12
|
|
20230908,133300,184567600,20850,20850,20850,20850,3
|
|
20230908,133200,184505050,20900,20900,20900,20850,15
|
|
20230908,133100,184191850,20900,20900,20900,20900,10
|
|
20230908,133000,183982850,20850,20850,20850,20850,5
|
|
20230908,132900,183878600,20900,20850,20900,20850,16
|
|
20230908,132800,183544600,20900,20900,20900,20900,0
|
|
20230908,132700,183544600,20900,20900,20900,20850,35
|
|
20230908,132600,182814000,20850,20850,20850,20850,48
|
|
20230908,132500,181813200,20850,20850,20850,20850,4
|
|
20230908,132400,181729800,20900,20850,20900,20850,24
|
|
20230908,132300,181228700,20900,20900,20900,20900,4
|
|
20230908,132200,181145100,20850,20950,20950,20850,98
|
|
20230908,132100,179101200,20900,20900,20900,20900,10
|
|
20230908,132000,178892200,20850,20850,20850,20850,3
|
|
20230908,131900,178829650,20900,20900,20900,20900,12
|
|
20230908,131800,178578850,20900,20900,20900,20900,7
|
|
20230908,131700,178432550,20850,20900,20900,20850,9
|
|
20230908,131600,178244650,20900,20850,20900,20850,10
|
|
20230908,131500,178035950,20900,20900,20950,20900,11
|
|
20230908,131400,177805900,20950,20850,20950,20850,7
|
|
20230908,131300,177659450,20850,20850,20850,20850,0
|
|
20230908,131200,177659450,20850,20900,20900,20850,14
|
|
20230908,131100,177367250,20900,20900,20950,20900,20
|
|
20230908,131000,176949050,20950,20950,20950,20950,8
|
|
20230908,130900,176781450,20900,20900,20900,20900,1
|
|
20230908,130800,176760550,20800,20800,20800,20800,4
|
|
20230908,130700,176677350,20900,20900,20900,20900,9
|
|
20230908,130600,176489250,20850,20850,20850,20850,4
|
|
20230908,130500,176405850,20850,20850,20850,20850,12
|
|
20230908,130400,176155650,20850,20850,20850,20850,1
|
|
20230908,130300,176134800,20850,20850,20850,20800,16
|
|
20230908,130200,175801650,20850,20850,20850,20850,18
|
|
20230908,130100,175426350,20850,20900,20900,20850,27
|
|
20230908,130000,174862400,20900,20850,20900,20850,12
|
|
20230908,125900,174611800,20900,20850,20900,20850,8
|
|
20230908,125800,174444800,20800,20800,20800,20800,4
|
|
20230908,125700,174361600,20850,20850,20850,20850,8
|
|
20230908,125600,174194800,20800,20800,20800,20800,6
|
|
20230908,125500,174070000,20850,20800,20850,20800,19
|
|
20230908,125400,173674000,20850,20850,20850,20850,4
|
|
20230908,125300,173590600,20800,20800,20800,20800,6
|
|
20230908,125200,173465800,20850,20850,20850,20850,16
|
|
20230908,125100,173132200,20800,20850,20850,20800,7
|
|
20230908,125000,172986400,20850,20800,20850,20800,8
|
|
20230908,124900,172819800,20850,20850,20850,20850,10
|
|
20230908,124800,172611300,20850,20850,20850,20850,6
|
|
20230908,124700,172486200,20850,20850,20850,20800,121
|
|
20230908,124600,169968850,20900,20900,20900,20900,3
|
|
20230908,124500,169906150,20850,20800,20850,20800,44
|
|
20230908,124400,168988950,20850,20850,20850,20850,4
|
|
20230908,124300,168905550,20850,20900,20900,20850,16
|
|
20230908,124200,168571500,20850,20900,20900,20850,52
|
|
20230908,124100,167487150,20900,20900,20900,20900,4
|
|
20230908,124000,167403550,20900,20850,20900,20850,15
|
|
20230908,123900,167090600,20900,20850,20900,20850,13
|
|
20230908,123800,166819050,20900,20900,20900,20900,6
|
|
20230908,123700,166693650,20850,20850,20850,20850,4
|
|
20230908,123600,166610250,20900,20900,20900,20900,10
|
|
20230908,123500,166401250,20850,20900,20900,20850,12
|
|
20230908,123400,166150650,20850,20850,20850,20850,5
|
|
20230908,123300,166046400,20900,20900,20900,20900,17
|
|
20230908,123200,165691100,20850,20850,20850,20850,2
|
|
20230908,123100,165649400,20850,20850,20850,20850,4
|
|
20230908,123000,165566000,20900,20850,20900,20850,13
|
|
20230908,122900,165294500,20850,20850,20850,20850,2
|
|
20230908,122800,165252800,20900,20900,20900,20900,9
|
|
20230908,122700,165064700,20850,20900,20900,20850,9
|
|
20230908,122600,164876850,20900,20900,20900,20850,15
|
|
20230908,122500,164563500,20900,20900,20900,20900,3
|
|
20230908,122400,164500800,20850,20850,20850,20850,3
|
|
20230908,122300,164438250,20900,20900,20900,20900,10
|
|
20230908,122200,164229250,20800,20850,20850,20800,5
|
|
20230908,122100,164125100,20850,20900,20900,20850,9
|
|
20230908,122000,163937200,20900,20850,20900,20850,6
|
|
20230908,121900,163811950,20850,20900,20900,20850,8
|
|
20230908,121800,163644950,20850,20800,20850,20800,7
|
|
20230908,121700,163499250,20850,20850,20850,20850,10
|
|
20230908,121600,163290750,20800,20850,20850,20800,13
|
|
20230908,121500,163019900,20800,20800,20800,20800,0
|
|
20230908,121400,163019900,20800,20850,20850,20800,15
|
|
20230908,121300,162707400,20850,20800,20850,20800,8
|
|
20230908,121200,162540750,20850,20850,20850,20850,4
|
|
20230908,121100,162457350,20800,20850,20850,20800,14
|
|
20230908,121000,162165750,20850,20800,20850,20800,11
|
|
20230908,120900,161936600,20850,20850,20850,20850,10
|
|
20230908,120800,161728100,20800,20850,20850,20800,8
|
|
20230908,120700,161561550,20850,20850,20850,20850,7
|
|
20230908,120600,161415600,20800,20850,20850,20800,13
|
|
20230908,120500,161144750,20800,20800,20800,20800,5
|
|
20230908,120400,161040750,20850,20850,20850,20850,16
|
|
20230908,120300,160707150,20800,20850,20850,20800,6
|
|
20230908,120200,160582200,20800,20800,20800,20800,7
|
|
20230908,120100,160436600,20850,20850,20850,20850,14
|
|
20230908,120000,160144700,20800,20850,20850,20800,21
|
|
20230908,115900,159707200,20850,20850,20850,20850,6
|
|
20230908,115800,159582100,20800,20850,20850,20800,15
|
|
20230908,115700,159269550,20800,20800,20800,20800,4
|
|
20230908,115600,159186350,20850,20850,20850,20850,5
|
|
20230908,115500,159082100,20800,20800,20850,20800,11
|
|
20230908,115400,158853100,20850,20850,20850,20850,13
|
|
20230908,115300,158582050,20800,20850,20850,20800,5
|
|
20230908,115200,158477900,20800,20850,20850,20800,10
|
|
20230908,115100,158269700,20850,20850,20850,20850,12
|
|
20230908,115000,158019500,20800,20850,20850,20800,7
|
|
20230908,114900,157873750,20850,20800,20850,20800,10
|
|
20230908,114800,157665500,20850,20850,20850,20850,11
|
|
20230908,114700,157436150,20800,20850,20850,20800,10
|
|
20230908,114600,157227900,20800,20800,20800,20800,0
|
|
20230908,114500,157227900,20800,20850,20850,20800,22
|
|
20230908,114400,156769800,20850,20850,20850,20800,33
|
|
20230908,114300,156082850,20800,20800,20800,20800,0
|
|
20230908,114200,156082850,20800,20850,20850,20800,10
|
|
20230908,114100,155874500,20750,20750,20750,20750,4
|
|
20230908,114000,155791500,20850,20850,20850,20850,0
|
|
20230908,113900,155791500,20850,20850,20850,20800,14
|
|
20230908,113800,155499850,20850,20850,20850,20850,7
|
|
20230908,113700,155353900,20800,20850,20850,20800,14
|
|
20230908,113600,155062300,20800,20850,20850,20800,13
|
|
20230908,113500,154791750,20850,20850,20850,20850,9
|
|
20230908,113400,154604100,20850,20850,20850,20800,13
|
|
20230908,113300,154333150,20800,20800,20800,20800,3
|
|
20230908,113200,154270750,20850,20850,20850,20850,7
|
|
20230908,113100,154124800,20750,20750,20750,20750,3
|
|
20230908,113000,154062550,20700,20700,20700,20700,1
|
|
20230908,112900,154041850,20850,20850,20850,20800,19
|
|
20230908,112800,153645900,20800,20800,20800,20800,3
|
|
20230908,112700,153583500,20850,20850,20850,20850,6
|
|
20230908,112600,153458400,20800,20850,20850,20800,14
|
|
20230908,112500,153166700,20800,20800,20800,20800,2
|
|
20230908,112400,153125100,20750,20800,20800,20750,5
|
|
20230908,112300,153021200,20800,20850,20850,20800,5
|
|
20230908,112200,152917150,20800,20800,20800,20800,24
|
|
20230908,112100,152417950,20750,20800,20800,20750,7
|
|
20230908,112000,152272550,20800,20750,20800,20750,10
|
|
20230908,111900,152064700,20800,20800,20800,20800,7
|
|
20230908,111800,151919100,20700,20700,20700,20700,4
|
|
20230908,111700,151836300,20800,20750,20800,20700,8
|
|
20230908,111600,151670150,20750,20800,20800,20750,12
|
|
20230908,111500,151420800,20800,20750,20800,20750,9
|
|
20230908,111400,151233850,20750,20750,20750,20750,0
|
|
20230908,111300,151233850,20750,20800,20800,20750,20
|
|
20230908,111200,150818500,20800,20700,20800,20700,12
|
|
20230908,111100,150569500,20750,20750,20750,20750,10
|
|
20230908,111000,150362000,20750,20800,20800,20750,16
|
|
20230908,110900,150029700,20750,20750,20750,20750,0
|
|
20230908,110800,150029700,20750,20700,20750,20700,44
|
|
20230908,110700,149116850,20750,20750,20750,20700,15
|
|
20230908,110600,148805800,20800,20800,20800,20800,7
|
|
20230908,110500,148660200,20750,20800,20800,20750,9
|
|
20230908,110400,148473150,20750,20750,20750,20750,5
|
|
20230908,110300,148369400,20800,20800,20800,20800,12
|
|
20230908,110200,148119800,20750,20750,20750,20750,3
|
|
20230908,110100,148057550,20700,20700,20700,20700,0
|
|
20230908,110000,148057550,20700,20750,20800,20700,43
|
|
20230908,105900,147165600,20700,20700,20700,20700,4
|
|
20230908,105800,147082800,20750,20750,20750,20750,5
|
|
20230908,105700,146979050,20750,20800,20800,20750,14
|
|
20230908,105600,146688200,20700,20700,20700,20700,0
|
|
20230908,105500,146688200,20700,20750,20750,20700,110
|
|
20230908,105400,144407150,20750,20750,20750,20700,20
|
|
20230908,105300,143992650,20750,20750,20750,20750,9
|
|
20230908,105200,143805900,20700,20700,20700,20700,48
|
|
20230908,105100,142812300,20700,20700,20700,20700,30
|
|
20230908,105000,142191300,20750,20750,20750,20750,5
|
|
20230908,104900,142087550,20700,20700,20700,20700,96
|
|
20230908,104800,140100350,20750,20750,20750,20750,6
|
|
20230908,104700,139975850,20750,20700,20750,20650,320
|
|
20230908,104600,133358800,20700,20700,20700,20650,15
|
|
20230908,104500,133048600,20700,20700,20700,20700,4
|
|
20230908,104400,132965800,20650,20700,20700,20650,17
|
|
20230908,104300,132614400,20700,20650,20700,20650,28
|
|
20230908,104200,132035850,20700,20700,20700,20700,0
|
|
20230908,104100,132035850,20700,20750,20750,20700,17
|
|
20230908,104000,131683650,20700,20700,20700,20700,89
|
|
20230908,103900,129841350,20700,20700,20700,20700,4
|
|
20230908,103800,129758550,20750,20700,20750,20650,188
|
|
20230908,103700,125871350,20700,20700,20700,20700,175
|
|
20230908,103600,122248850,20700,20750,20750,20700,40
|
|
20230908,103500,121420550,20750,20700,20750,20700,97
|
|
20230908,103400,119412500,20750,20750,20750,20750,7
|
|
20230908,103300,119267250,20750,20750,20750,20550,1010
|
|
20230908,103200,98458500,20750,20750,20750,20750,0
|
|
20230908,103100,98458500,20750,20750,20750,20750,41
|
|
20230908,103000,97607750,20750,20700,20750,20700,7
|
|
20230908,102900,97462650,20750,20750,20750,20750,3
|
|
20230908,102800,97400400,20750,20750,20750,20700,16
|
|
20230908,102700,97068650,20750,20750,20750,20750,4
|
|
20230908,102600,96985650,20700,20750,20750,20700,11
|
|
20230908,102500,96757650,20750,20750,20750,20700,23
|
|
20230908,102400,96280800,20750,20750,20750,20750,9
|
|
20230908,102300,96094050,20700,20700,20700,20700,5
|
|
20230908,102200,95990550,20750,20700,20750,20700,16
|
|
20230908,102100,95659200,20750,20750,20750,20750,17
|
|
20230908,102000,95306450,20700,20700,20700,20700,28
|
|
20230908,101900,94726850,20750,20750,20750,20750,7
|
|
20230908,101800,94581600,20750,20750,20750,20750,9
|
|
20230908,101700,94394850,20700,20650,20700,20650,215
|
|
20230908,101600,89949500,20700,20700,20700,20700,11
|
|
20230908,101500,89721800,20650,20700,20700,20650,102
|
|
20230908,101400,87614850,20700,20650,20700,20650,98
|
|
20230908,101300,85590700,20700,20700,20700,20700,11
|
|
20230908,101200,85363000,20700,20700,20700,20700,78
|
|
20230908,101100,83748400,20700,20700,20700,20700,8
|
|
20230908,101000,83582800,20700,20650,20700,20650,93
|
|
20230908,100900,81662150,20700,20750,20750,20700,63
|
|
20230908,100800,80357700,20700,20700,20700,20700,135
|
|
20230908,100700,77563200,20650,20650,20650,20650,140
|
|
20230908,100600,74672200,20700,20700,20700,20700,66
|
|
20230908,100500,73306000,20750,20750,20750,20750,10
|
|
20230908,100400,73098500,20750,20700,20750,20700,93
|
|
20230908,100300,71173200,20750,20750,20750,20750,144
|
|
20230908,100200,68185200,20700,20750,20750,20700,101
|
|
20230908,100100,66093900,20750,20750,20750,20700,107
|
|
20230908,100000,63878700,20750,20750,20750,20750,4
|
|
20230908,095900,63795700,20750,20750,20750,20750,7
|
|
20230908,095800,63650450,20700,20750,20750,20700,150
|
|
20230908,095700,60544550,20750,20750,20750,20750,89
|
|
20230908,095600,58697800,20750,20750,20750,20750,90
|
|
20230908,095500,56830300,20800,20800,20800,20800,0
|
|
20230908,095400,56830300,20800,20800,20800,20800,0
|
|
20230908,095300,56830300,20800,20800,20800,20800,0
|
|
20230908,095200,56830300,20800,20800,20800,20800,1
|
|
20230908,095100,56809500,20800,20800,20800,20800,1
|
|
20230908,095000,56788700,20750,20800,20800,20750,15
|
|
20230908,094900,56477400,20800,20800,20800,20800,0
|
|
20230908,094800,56477400,20800,20800,20800,20800,0
|
|
20230908,094700,56477400,20800,20800,20800,20800,0
|
|
20230908,094600,56477400,20800,20800,20800,20800,0
|
|
20230908,094500,56477400,20800,20800,20800,20800,0
|
|
20230908,094400,56477400,20800,20800,20800,20800,0
|
|
20230908,094300,56477400,20800,20800,20800,20800,0
|
|
20230908,094200,56477400,20800,20800,20800,20800,150
|
|
20230908,094100,53357400,20800,20800,20800,20800,0
|
|
20230908,094000,53357400,20800,20800,20800,20800,0
|
|
20230908,093900,53357400,20800,20800,20800,20800,0
|
|
20230908,093800,53357400,20800,20800,20800,20800,1
|
|
20230908,093700,53336600,20900,20900,20900,20900,1
|
|
20230908,093600,53315700,20800,20800,20800,20800,2
|
|
20230908,093500,53274100,20850,20850,20850,20850,108
|
|
20230908,093400,51022300,20950,20950,20950,20950,4
|
|
20230908,093300,50938500,20850,20850,20850,20850,0
|
|
20230908,093200,50938500,20850,20850,20850,20850,0
|
|
20230908,093100,50938500,20850,20850,20850,20850,71
|
|
20230908,093000,49458150,20950,20950,20950,20950,0
|
|
20230908,092900,49458150,20950,20950,20950,20950,0
|
|
20230908,092800,49458150,20950,20950,20950,20950,0
|
|
20230908,092700,49458150,20950,20950,20950,20950,20
|
|
20230908,092600,49039150,20950,20950,20950,20950,0
|
|
20230908,092500,49039150,20950,20950,20950,20950,1
|
|
20230908,092400,49018200,20900,20900,20900,20900,450
|
|
20230908,092300,39613200,21000,21000,21000,21000,0
|
|
20230908,092200,39613200,21000,21000,21000,21000,3
|
|
20230908,092100,39550200,20950,20950,20950,20950,1
|
|
20230908,092000,39529250,20900,20900,20900,20900,0
|
|
20230908,091900,39529250,20900,20900,20900,20900,1
|
|
20230908,091800,39508350,20900,20900,20900,20900,0
|
|
20230908,091700,39508350,20900,20900,20900,20900,1
|
|
20230908,091600,39487450,20900,20900,20900,20900,190
|
|
20230908,091500,35516450,21000,20800,21000,20800,1070
|
|
20230908,091400,13129100,20750,20750,20750,20750,0
|
|
20230908,091300,13129100,20750,20750,20750,20750,0
|
|
20230908,091200,13129100,20750,20750,20750,20750,0
|
|
20230908,091100,13129100,20750,20750,20750,20750,0
|
|
20230908,091000,13129100,20750,20750,20750,20750,1
|
|
20230908,090900,13108350,20750,20750,20750,20750,0
|
|
20230908,090800,13108350,20750,20750,20750,20750,183
|
|
20230908,090700,9311100,20800,20800,20800,20800,0
|
|
20230908,090600,9311100,20800,20950,20950,20800,40
|
|
20230908,090500,8477300,20800,20700,21000,20700,405
|
|
20230908,090400,62200,20700,20700,20700,20700,0
|
|
20230908,090300,62200,20700,20700,20700,20700,1
|
|
20230908,090200,41500,20750,20750,20750,20750,0
|
|
20230908,090100,41500,20750,20750,20750,20750,0
|
|
20230908,090000,41500,20750,20750,20750,20750,2
|